Cotação atual, histórico e gráfico do papel: BDIF11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BDIF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/10/2024	1,28%	1,01	79,81	78,25	77,80	80,07	6M	9.340
22/10/2024	-1,51%	-1,21	78,80	80,11	78,23	80,11	4M	18.167
21/10/2024	0,01%	0,01	80,01	79,99	79,10	80,83	5M	6.615
18/10/2024	0,00%	0,00	80,00	80,21	80,00	80,89	3M	6.251
17/10/2024	-0,87%	-0,70	80,00	80,70	79,70	80,86	44M	6.883
16/10/2024	0,37%	0,30	80,70	80,60	79,89	81,00	6M	8.336
15/10/2024	-0,31%	-0,25	80,40	80,00	79,70	80,92	7M	5.580

14/10/2024	1,70%	1,35	80,65	79,83	79,28	81,16	6M	3.502
11/10/2024	-1,23%	-0,99	79,30	79,97	79,09	80,60	4M	7.723
10/10/2024	2,41%	1,89	80,29	79,00	78,21	80,86	11M	10.255
09/10/2024	-1,54%	-1,23	78,40	79,60	78,39	79,78	5M	9.744
08/10/2024	-0,24%	-0,19	79,63	79,81	79,00	79,81	5M	8.849
07/10/2024	-0,87%	-0,70	79,82	80,53	79,50	80,67	4M	7.199
04/10/2024	1,22%	0,97	80,52	79,57	79,30	80,76	4M	15.391
03/10/2024	-1,02%	-0,82	79,55	80,85	79,51	80,85	4M	5.892
02/10/2024	0,19%	0,15	80,37	80,24	80,02	80,68	3M	3.566
01/10/2024	-0,84%	-0,68	80,22	80,80	80,22	81,21	3M	5.061
30/09/2024	-0,25%	-0,20	80,90	81,13	80,75	81,43	2M	7.080
27/09/2024	-0,61%	-0,50	81,10	81,41	81,00	81,60	3M	3.520
26/09/2024	-0,31%	-0,25	81,60	81,85	81,30	82,00	4M	5.569
25/09/2024	-0,24%	-0,20	81,85	81,95	81,80	82,44	6M	9.484
24/09/2024	-0,52%	-0,43	82,05	82,48	81,99	82,90	3M	6.256
23/09/2024	0,46%	0,38	82,48	81,99	81,80	82,60	3M	7.584
20/09/2024	0,13%	0,11	82,10	81,98	81,36	82,68	4M	6.358
19/09/2024	0,23%	0,19	81,99	81,50	81,09	82,00	3M	7.161
18/09/2024	0,01%	0,01	81,80	81,80	81,26	81,92	4M	6.261
17/09/2024	-0,32%	-0,26	81,79	82,00	81,39	82,00	3M	9.185
16/09/2024	-1,32%	-1,10	82,05	82,59	81,04	82,84	4M	5.369
13/09/2024	0,14%	0,12	83,15	82,44	82,42	83,50	3M	8.501
12/09/2024	0,11%	0,09	83,03	83,00	82,38	83,30	3M	4.273
11/09/2024	-0,28%	-0,23	82,94	83,16	82,60	83,37	3M	6.402
10/09/2024	-0,13%	-0,11	83,17	83,51	82,69	83,52	4M	7.146
09/09/2024	-0,86%	-0,72	83,28	84,00	83,23	84,18	4M	6.913
06/09/2024	0,21%	0,18	84,00	83,82	83,82	84,42	2M	3.229
05/09/2024	-0,10%	-0,08	83,82	83,84	83,50	84,27	3M	6.351
04/09/2024	0,33%	0,28	83,90	83,66	83,66	84,45	3M	5.678
03/09/2024	-0,50%	-0,42	83,62	84,45	83,52	84,45	3M	4.361
02/09/2024	-0,04%	-0,03	84,04	84,07	83,50	84,45	4M	3.588
30/08/2024	-0,34%	-0,29	84,07	84,00	84,00	84,74	3M	5.136
29/08/2024	0,11%	0,09	84,36	84,97	83,94	84,97	2M	6.358
28/08/2024	0,05%	0,04	84,27	84,15	83,60	85,39	5M	10.508
27/08/2024	0,27%	0,23	84,23	83,73	83,07	84,25	4M	11.414
26/08/2024	-0,46%	-0,39	84,00	84,35	83,70	84,39	4M	6.886
23/08/2024	0,18%	0,15	84,39	84,70	84,00	85,05	4M	10.745
22/08/2024	-0,25%	-0,21	84,24	84,99	84,07	85,40	4M	10.947
21/08/2024	-0,98%	-0,84	84,45	84,82	84,45	85,70	5M	10.985
20/08/2024	0,14%	0,12	85,29	85,04	84,42	85,92	4M	7.179
19/08/2024	0,72%	0,61	85,17	84,56	84,00	86,00	4M	8.741
16/08/2024	-0,77%	-0,66	84,56	85,22	84,31	85,46	4M	8.924
15/08/2024	-0,78%	-0,67	85,22	84,64	84,01	86,05	7M	18.255
14/08/2024	0,56%	0,48	85,89	85,25	85,15	86,39	4M	7.379
13/08/2024	1,20%	1,01	85,41	84,46	84,40	85,89	5M	8.922
12/08/2024	1,34%	1,12	84,40	83,28	82,91	84,40	5M	8.988
09/08/2024	0,48%	0,40	83,28	82,79	82,42	83,37	5M	16.212
08/08/2024	-0,14%	-0,12	82,88	83,00	82,32	83,77	7M	15.241
07/08/2024	-1,03%	-0,86	83,00	84,46	82,55	84,46	6M	15.839
06/08/2024	-0,73%	-0,62	83,86	84,48	83,59	84,78	6M	12.595
05/08/2024	2,67%	2,20	84,48	82,27	81,82	85,00	10M	13.458
02/08/2024	-1,41%	-1,18	82,28	83,05	82,20	83,45	8M	15.940
01/08/2024	-0,27%	-0,23	83,46	83,68	83,02	83,99	7M	16.391
31/07/2024	-0,25%	-0,21	83,69	84,20	83,10	84,20	7M	19.773
30/07/2024	0,60%	0,50	83,90	83,77	83,22	84,44	8M	20.870
29/07/2024	-0,36%	-0,30	83,40	83,76	83,15	84,39	8M	18.154
26/07/2024	-0,42%	-0,35	83,70	84,28	83,01	84,45	7M	13.522
25/07/2024	-1,47%	-1,25	84,05	85,40	83,90	85,55	8M	8.658
24/07/2024	-0,98%	-0,84	85,30	86,60	85,25	86,60	7M	13.023
23/07/2024	-1,32%	-1,15	86,14	87,25	86,10	87,25	5M	10.079
22/07/2024	-0,01%	-0,01	87,29	87,28	86,23	87,40	4M	6.093
19/07/2024	0,99%	0,86	87,30	86,62	86,05	87,48	4M	4.942
18/07/2024	-0,53%	-0,46	86,44	87,44	85,75	87,44	6M	10.354
17/07/2024	-1,05%	-0,92	86,90	87,94	86,90	88,03	5M	9.835
16/07/2024	-0,67%	-0,59	87,82	88,00	87,60	88,41	5M	8.649
15/07/2024	-1,00%	-0,89	88,41	87,60	87,00	88,78	6M	7.687
12/07/2024	0,00%	0,00	89,30	89,66	89,30	89,90	4M	9.352
11/07/2024	-0,40%	-0,36	89,30	89,70	89,10	89,87	3M	4.082
10/07/2024	-0,33%	-0,30	89,66	89,93	88,95	89,93	3M	6.719
09/07/2024	0,65%	0,58	89,96	89,98	89,50	90,49	3M	3.265
08/07/2024	-0,63%	-0,57	89,38	89,75	89,24	90,00	3M	5.754
05/07/2024	1,50%	1,33	89,95	88,90	88,65	90,00	2M	3.061
04/07/2024	-0,16%	-0,14	88,62	88,90	87,85	89,25	4M	4.155
03/07/2024	0,31%	0,27	88,76	88,50	87,89	89,25	4M	6.903
02/07/2024	-0,91%	-0,81	88,49	89,50	88,43	89,92	4M	6.348
01/07/2024	-0,76%	-0,68	89,30	90,00	89,12	90,00	3M	3.974
28/06/2024	2,19%	1,93	89,98	88,15	88,15	90,00	3M	3.362
27/06/2024	0,39%	0,34	88,05	87,95	87,70	88,22	3M	3.980
26/06/2024	-0,05%	-0,04	87,71	87,89	87,57	88,22	3M	5.412
25/06/2024	-0,72%	-0,64	87,75	88,40	87,57	88,70	4M	6.919
24/06/2024	0,19%	0,17	88,39	88,22	87,90	88,50	4M	7.664
21/06/2024	-0,53%	-0,47	88,22	88,65	87,95	88,92	3M	6.546
20/06/2024	0,61%	0,54	88,69	88,10	87,56	88,90	3M	6.677
19/06/2024	-0,05%	-0,04	88,15	88,69	87,25	88,69	4M	6.011
18/06/2024	0,46%	0,40	88,19	87,79	87,01	88,87	4M	7.684
17/06/2024	-2,09%	-1,87	87,79	88,99	86,50	89,00	7M	6.231
14/06/2024	0,67%	0,60	89,66	89,54	89,06	90,33	6M	7.797
13/06/2024	-0,48%	-0,43	89,06	89,90	89,06	90,38	2M	2.705
12/06/2024	0,40%	0,36	89,49	89,15	89,12	90,64	4M	1.570
11/06/2024	-0,41%	-0,37	89,13	89,52	89,11	90,00	4M	2.629
10/06/2024	-0,50%	-0,45	89,50	90,00	89,30	90,24	4M	5.967
07/06/2024	0,42%	0,38	89,95	89,72	89,57	90,00	3M	6.511
06/06/2024	-0,07%	-0,06	89,57	89,66	89,50	89,98	4M	4.244
05/06/2024	-0,29%	-0,26	89,63	89,66	89,26	90,00	3M	4.683
04/06/2024	0,16%	0,14	89,89	89,99	89,40	90,00	4M	6.160
03/06/2024	-0,17%	-0,15	89,75	89,90	89,51	90,39	4M	5.713
31/05/2024	-0,08%	-0,07	89,90	89,97	89,83	90,10	2M	4.128
29/05/2024	0,86%	0,77	89,97	89,80	89,52	90,00	3M	8.089
28/05/2024	-0,37%	-0,33	89,20	89,59	89,20	90,00	6M	9.580
27/05/2024	-0,85%	-0,77	89,53	90,40	89,33	90,40	4M	6.477
24/05/2024	-0,34%	-0,31	90,30	90,61	90,25	90,61	2M	4.469
23/05/2024	0,40%	0,36	90,61	90,39	89,51	90,70	3M	5.011
22/05/2024	1,27%	1,13	90,25	89,79	89,50	90,50	3M	4.484
21/05/2024	-1,32%	-1,19	89,12	90,34	89,07	90,46	5M	11.643
20/05/2024	-0,38%	-0,34	90,31	90,60	90,07	90,60	2M	4.058
17/05/2024	0,92%	0,83	90,65	89,90	89,80	90,70	3M	5.429
16/05/2024	-0,11%	-0,10	89,82	90,00	89,78	90,70	3M	3.578
15/05/2024	-0,51%	-0,46	89,92	90,05	89,50	90,49	4M	4.391
14/05/2024	0,41%	0,37	90,38	90,12	90,00	90,50	3M	5.469
13/05/2024	-0,14%	-0,13	90,01	90,33	89,95	90,54	3M	8.310
10/05/2024	0,16%	0,14	90,14	90,18	89,90	90,55	3M	3.714
09/05/2024	-0,60%	-0,54	90,00	90,73	89,62	90,74	3M	4.749
08/05/2024	-0,51%	-0,46	90,54	91,13	90,37	91,84	3M	2.553
07/05/2024	-0,86%	-0,79	91,00	91,45	90,67	91,64	2M	3.400
06/05/2024	1,24%	1,12	91,79	90,67	90,45	91,80	3M	3.633
03/05/2024	0,42%	0,38	90,67	90,29	90,28	91,16	2M	3.216
02/05/2024	0,10%	0,09	90,29	90,48	90,20	90,79	3M	1.690
30/04/2024	-1,10%	-1,00	90,20	91,00	90,20	91,20	2M	1.921
29/04/2024	0,83%	0,75	91,20	90,50	90,36	91,97	3M	2.983
26/04/2024	0,33%	0,30	90,45	90,20	90,03	90,59	4M	12.325
25/04/2024	-0,89%	-0,81	90,15	90,96	90,15	90,96	3M	8.889
24/04/2024	-0,26%	-0,24	90,96	91,45	90,11	91,89	4M	4.292
23/04/2024	-1,19%	-1,10	91,20	92,30	91,09	92,40	4M	4.161
22/04/2024	-0,22%	-0,20	92,30	92,71	91,51	92,71	5M	8.586
19/04/2024	0,19%	0,18	92,50	92,40	92,29	92,85	2M	1.005
18/04/2024	0,02%	0,02	92,32	92,36	92,30	92,80	2M	2.009
17/04/2024	-	-	92,30	92,28	92,02	92,84	3M	4.130

Date,Open,High,Low,Close,Volume
23-Oct-24,78.25,80.07,77.80,79.81,6446867
22-Oct-24,80.11,80.11,78.23,78.80,3998060
21-Oct-24,79.99,80.83,79.10,80.01,5066924
18-Oct-24,80.21,80.89,80.00,80.00,3198150
17-Oct-24,80.70,80.86,79.70,80.00,43765062
16-Oct-24,80.60,81.00,79.89,80.70,6219819
15-Oct-24,80.00,80.92,79.70,80.40,6647598
14-Oct-24,79.83,81.16,79.28,80.65,6305656
11-Oct-24,79.97,80.60,79.09,79.30,3743718
10-Oct-24,79.00,80.86,78.21,80.29,10701304
09-Oct-24,79.60,79.78,78.39,78.40,5137597
08-Oct-24,79.81,79.81,79.00,79.63,5315656
07-Oct-24,80.53,80.67,79.50,79.82,4247992
04-Oct-24,79.57,80.76,79.30,80.52,4357365
03-Oct-24,80.85,80.85,79.51,79.55,4080403
02-Oct-24,80.24,80.68,80.02,80.37,3425652
01-Oct-24,80.80,81.21,80.22,80.22,3490099
30-Sep-24,81.13,81.43,80.75,80.90,2497573
27-Sep-24,81.41,81.60,81.00,81.10,2816424
26-Sep-24,81.85,82.00,81.30,81.60,4316257
25-Sep-24,81.95,82.44,81.80,81.85,5971232
24-Sep-24,82.48,82.90,81.99,82.05,3436831
23-Sep-24,81.99,82.60,81.80,82.48,3478945
20-Sep-24,81.98,82.68,81.36,82.10,4394973
19-Sep-24,81.50,82.00,81.09,81.99,3416747
18-Sep-24,81.80,81.92,81.26,81.80,4182042
17-Sep-24,82.00,82.00,81.39,81.79,3489422
16-Sep-24,82.59,82.84,81.04,82.05,4008112
13-Sep-24,82.44,83.50,82.42,83.15,3065942
12-Sep-24,83.00,83.30,82.38,83.03,3027469
11-Sep-24,83.16,83.37,82.60,82.94,2746563
10-Sep-24,83.51,83.52,82.69,83.17,3590739
09-Sep-24,84.00,84.18,83.23,83.28,4045215
06-Sep-24,83.82,84.42,83.82,84.00,2424203
05-Sep-24,83.84,84.27,83.50,83.82,3288656
04-Sep-24,83.66,84.45,83.66,83.90,2983627
03-Sep-24,84.45,84.45,83.52,83.62,2894601
02-Sep-24,84.07,84.45,83.50,84.04,4333113
30-Aug-24,84.00,84.74,84.00,84.07,2839561
29-Aug-24,84.97,84.97,83.94,84.36,2171854
28-Aug-24,84.15,85.39,83.60,84.27,4758305
27-Aug-24,83.73,84.25,83.07,84.23,4031918
26-Aug-24,84.35,84.39,83.70,84.00,3685575
23-Aug-24,84.70,85.05,84.00,84.39,4319707
22-Aug-24,84.99,85.40,84.07,84.24,3999096
21-Aug-24,84.82,85.70,84.45,84.45,5037402
20-Aug-24,85.04,85.92,84.42,85.29,3917649
19-Aug-24,84.56,86.00,84.00,85.17,4467378
16-Aug-24,85.22,85.46,84.31,84.56,4322520
15-Aug-24,84.64,86.05,84.01,85.22,6573961
14-Aug-24,85.25,86.39,85.15,85.89,3964622
13-Aug-24,84.46,85.89,84.40,85.41,5009294
12-Aug-24,83.28,84.40,82.91,84.40,4795071
09-Aug-24,82.79,83.37,82.42,83.28,5217846
08-Aug-24,83.00,83.77,82.32,82.88,7147365
07-Aug-24,84.46,84.46,82.55,83.00,5981497
06-Aug-24,84.48,84.78,83.59,83.86,5970291
05-Aug-24,82.27,85.00,81.82,84.48,10261694
02-Aug-24,83.05,83.45,82.20,82.28,8129241
01-Aug-24,83.68,83.99,83.02,83.46,6832555
31-Jul-24,84.20,84.20,83.10,83.69,6840316
30-Jul-24,83.77,84.44,83.22,83.90,7948057
29-Jul-24,83.76,84.39,83.15,83.40,8080324
26-Jul-24,84.28,84.45,83.01,83.70,7384583
25-Jul-24,85.40,85.55,83.90,84.05,8070751
24-Jul-24,86.60,86.60,85.25,85.30,6537831
23-Jul-24,87.25,87.25,86.10,86.14,5394752
22-Jul-24,87.28,87.40,86.23,87.29,3916734
19-Jul-24,86.62,87.48,86.05,87.30,3719321
18-Jul-24,87.44,87.44,85.75,86.44,5664565
17-Jul-24,87.94,88.03,86.90,86.90,4857204
16-Jul-24,88.00,88.41,87.60,87.82,4927951
15-Jul-24,87.60,88.78,87.00,88.41,6004639
12-Jul-24,89.66,89.90,89.30,89.30,4030393
11-Jul-24,89.70,89.87,89.10,89.30,3074031
10-Jul-24,89.93,89.93,88.95,89.66,2941028
09-Jul-24,89.98,90.49,89.50,89.96,2709020
08-Jul-24,89.75,90.00,89.24,89.38,3233599
05-Jul-24,88.90,90.00,88.65,89.95,2318455
04-Jul-24,88.90,89.25,87.85,88.62,3559178
03-Jul-24,88.50,89.25,87.89,88.76,4471676
02-Jul-24,89.50,89.92,88.43,88.49,3579430
01-Jul-24,90.00,90.00,89.12,89.30,2508126
28-Jun-24,88.15,90.00,88.15,89.98,3303744
27-Jun-24,87.95,88.22,87.70,88.05,2835146
26-Jun-24,87.89,88.22,87.57,87.71,3116914
25-Jun-24,88.40,88.70,87.57,87.75,3946741
24-Jun-24,88.22,88.50,87.90,88.39,3877543
21-Jun-24,88.65,88.92,87.95,88.22,2886694
20-Jun-24,88.10,88.90,87.56,88.69,3497405
19-Jun-24,88.69,88.69,87.25,88.15,4209245
18-Jun-24,87.79,88.87,87.01,88.19,3727988
17-Jun-24,88.99,89.00,86.50,87.79,6901741
14-Jun-24,89.54,90.33,89.06,89.66,5819350
13-Jun-24,89.90,90.38,89.06,89.06,2182194
12-Jun-24,89.15,90.64,89.12,89.49,4116234
11-Jun-24,89.52,90.00,89.11,89.13,3927736
10-Jun-24,90.00,90.24,89.30,89.50,3521928
07-Jun-24,89.72,90.00,89.57,89.95,3005785
06-Jun-24,89.66,89.98,89.50,89.57,3988809
05-Jun-24,89.66,90.00,89.26,89.63,2518273
04-Jun-24,89.99,90.00,89.40,89.89,3943544
03-Jun-24,89.90,90.39,89.51,89.75,3733425
31-May-24,89.97,90.10,89.83,89.90,1836971
29-May-24,89.80,90.00,89.52,89.97,2738162
28-May-24,89.59,90.00,89.20,89.20,5887570
27-May-24,90.40,90.40,89.33,89.53,4280860
24-May-24,90.61,90.61,90.25,90.30,1798910
23-May-24,90.39,90.70,89.51,90.61,3075790
22-May-24,89.79,90.50,89.50,90.25,2687982
21-May-24,90.34,90.46,89.07,89.12,4731441
20-May-24,90.60,90.60,90.07,90.31,2274789
17-May-24,89.90,90.70,89.80,90.65,3037157
16-May-24,90.00,90.70,89.78,89.82,2745768
15-May-24,90.05,90.49,89.50,89.92,3984204
14-May-24,90.12,90.50,90.00,90.38,2653467
13-May-24,90.33,90.54,89.95,90.01,2945388
10-May-24,90.18,90.55,89.90,90.14,3474659
09-May-24,90.73,90.74,89.62,90.00,3134624
08-May-24,91.13,91.84,90.37,90.54,3400089
07-May-24,91.45,91.64,90.67,91.00,1897038
06-May-24,90.67,91.80,90.45,91.79,2965997
03-May-24,90.29,91.16,90.28,90.67,2090771
02-May-24,90.48,90.79,90.20,90.29,2744532
30-Apr-24,91.00,91.20,90.20,90.20,2482229
29-Apr-24,90.50,91.97,90.36,91.20,2578163
26-Apr-24,90.20,90.59,90.03,90.45,4358895
25-Apr-24,90.96,90.96,90.15,90.15,2757349
24-Apr-24,91.45,91.89,90.11,90.96,3582404
23-Apr-24,92.30,92.40,91.09,91.20,4428558
22-Apr-24,92.71,92.71,91.51,92.30,4763106
19-Apr-24,92.40,92.85,92.29,92.50,1979024
18-Apr-24,92.36,92.80,92.30,92.32,1594775
17-Apr-24,92.28,92.84,92.02,92.30,2771085

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BDIF11